Skip to main content

Entourage Health Corp (OP: ETRGF )

0.0385 -0.0043 (-10.05%)
Streaming Delayed Price Updated: 1:59 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 0.0385 0.0385 0.0385 0.0385 11,070 -0.00(-10.05%)
Jun 30, 2022 0.0404 0.0428 0.0380 0.0428 7,674 +0.00(+4.90%)
Jun 29, 2022 0.0408 0.0424 0.0407 0.0408 3,001 +0.00(+2.00%)
Jun 28, 2022 0.0400 0.0400 0.0400 0.0400 10,000 -0.00(-4.31%)
Jun 27, 2022 0.0465 0.0465 0.0418 0.0418 23,455 -0.00(-8.33%)
Jun 24, 2022 0.0456 0.0456 0.0456 0.0456 7,025 -0.00(-8.25%)
Jun 23, 2022 0.0412 0.0500 0.0412 0.0497 7,600 +0.01(+25.19%)
Jun 22, 2022 0.0397 0.0397 0.0397 0.0397 1,060 -0.01(-16.42%)
Jun 21, 2022 0.0443 0.0529 0.0443 0.0475 34,166 +0.00(+5.32%)
Jun 17, 2022 0.0430 0.0451 0.0400 0.0451 21,975 -0.00(-2.59%)
Jun 16, 2022 0.0425 0.0463 0.0402 0.0463 2,800 +0.00(+1.76%)
Jun 15, 2022 0.0471 0.0476 0.0455 0.0455 2,220 -0.01(-10.78%)
Jun 14, 2022 0.0361 0.0510 0.0361 0.0510 19,683 +0.00(+8.51%)
Jun 13, 2022 0.0365 0.0470 0.0365 0.0470 248,341 +0.00(+2.17%)
Jun 10, 2022 0.0430 0.0460 0.0430 0.0460 23,586 -0.00(-1.71%)
Jun 09, 2022 0.0429 0.0468 0.0429 0.0468 7,940 +0.00(+0.86%)
Jun 08, 2022 0.0400 0.0530 0.0400 0.0464 519,892 +0.01(+28.89%)
Jun 07, 2022 0.0351 0.0410 0.0311 0.0360 78,941 +0.00(+15.76%)
Jun 06, 2022 0.0300 0.0400 0.0300 0.0311 45,210 -0.01(-22.25%)
Jun 03, 2022 0.0362 0.0510 0.0362 0.0400 52,133 -0.00(-8.68%)
Jun 02, 2022 0.0428 0.0484 0.0412 0.0438 7,414 -0.00(-7.79%)
Jun 01, 2022 0.0553 0.0553 0.0475 0.0475 3,879 -0.00(-5.19%)
May 31, 2022 0.0513 0.0524 0.0427 0.0501 75,015 +0.00(+7.97%)
May 27, 2022 0.0463 0.0464 0.0447 0.0464 60,220 +0.00(+0.22%)
May 26, 2022 0.0460 0.0518 0.0460 0.0463 25,007 -0.00(-9.57%)
May 25, 2022 0.0512 0.0600 0.0512 0.0512 50,796 +0.00(+4.92%)
May 24, 2022 0.0531 0.0531 0.0464 0.0488 75,489 -0.01(-12.86%)
May 23, 2022 0.0615 0.0615 0.0450 0.0560 68,190 +0.01(+15.23%)
May 20, 2022 0.0486 0.0486 0.0486 0.0486 362 -0.00(-6.54%)
May 19, 2022 0.0520 0.0520 0.0427 0.0520 79,778 +0.00(+4.00%)
May 18, 2022 0.0610 0.0650 0.0500 0.0500 51,685 -0.03(-39.76%)
May 17, 2022 0.0600 0.0850 0.0600 0.0830 4,359 +0.02(+27.69%)
May 16, 2022 0.0800 0.1200 0.0618 0.0650 49,081 -0.01(-7.14%)
May 13, 2022 0.0650 0.0750 0.0600 0.0700 11,060 +0.01(+12.00%)
May 12, 2022 0.0650 0.0650 0.0625 0.0625 24,830 -0.00(-0.79%)
May 11, 2022 0.0668 0.0686 0.0500 0.0630 117,602 +0.01(+15.38%)
May 10, 2022 0.0543 0.0548 0.0490 0.0546 2,720 +0.01(+13.75%)
May 09, 2022 0.0585 0.0630 0.0480 0.0480 185,833 -0.01(-20.00%)
May 06, 2022 0.0587 0.0600 0.0570 0.0600 18,000 +0.00(+0.00%)
May 05, 2022 0.0580 0.0631 0.0580 0.0600 328,541 +0.01(+10.70%)
May 04, 2022 0.0574 0.0574 0.0536 0.0542 4,239 +0.00(+2.26%)
May 03, 2022 0.0570 0.0570 0.0530 0.0530 116,886 -0.00(-7.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.